Sprott Junior Uranium Min... (URNJ)
NASDAQ: URNJ
· Real-Time Price · USD
28.88
-0.27 (-0.93%)
At close: Oct 01, 2025, 3:39 PM
URNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.23 | 29.61 | 28.87 | 29.15 | 29.15 | 0.03% | 269,345 |
| Sep 29, 2025 | 29.83 | 29.83 | 28.75 | 29.14 | 29.14 | -0.82% | 262,704 |
| Sep 26, 2025 | 29.63 | 30.42 | 29.09 | 29.38 | 29.38 | -0.54% | 157,042 |
| Sep 25, 2025 | 27.62 | 29.84 | 27.61 | 29.54 | 29.54 | 3.79% | 481,231 |
| Sep 24, 2025 | 29.05 | 30.58 | 28.40 | 28.46 | 28.46 | -2.43% | 438,216 |
| Sep 23, 2025 | 29.13 | 29.86 | 28.60 | 29.17 | 29.17 | 0.86% | 475,268 |
| Sep 22, 2025 | 27.85 | 29.12 | 27.33 | 28.92 | 28.92 | 4.33% | 535,000 |
| Sep 19, 2025 | 26.37 | 27.90 | 26.37 | 27.72 | 27.72 | 4.64% | 524,434 |
| Sep 18, 2025 | 26.58 | 26.64 | 25.69 | 26.49 | 26.49 | 1.07% | 129,200 |
| Sep 17, 2025 | 25.43 | 26.47 | 25.39 | 26.21 | 26.21 | 1.39% | 243,200 |
| Sep 16, 2025 | 26.85 | 26.88 | 25.59 | 25.85 | 25.85 | -4.79% | 431,500 |
| Sep 15, 2025 | 24.42 | 27.25 | 24.33 | 27.15 | 27.15 | 12.47% | 727,416 |
| Sep 12, 2025 | 25.28 | 25.28 | 24.10 | 24.14 | 24.14 | -3.75% | 237,349 |
| Sep 11, 2025 | 25.34 | 25.54 | 24.98 | 25.08 | 25.08 | -1.53% | 168,123 |
| Sep 10, 2025 | 25.30 | 25.86 | 24.86 | 25.47 | 25.47 | 0.51% | 301,248 |
| Sep 9, 2025 | 25.25 | 25.78 | 24.92 | 25.34 | 25.34 | 0.64% | 283,504 |
| Sep 8, 2025 | 24.54 | 25.25 | 24.40 | 25.18 | 25.18 | 3.37% | 339,002 |
| Sep 5, 2025 | 24.40 | 24.48 | 23.38 | 24.36 | 24.36 | 2.10% | 296,437 |
| Sep 4, 2025 | 24.59 | 24.62 | 23.60 | 23.86 | 23.86 | -2.65% | 264,881 |
| Sep 3, 2025 | 24.64 | 24.64 | 24.00 | 24.51 | 24.51 | 1.36% | 243,410 |
Page 1 of 34